Get the Stockscreener App
929.26
1.96%
-18.58
W.W. Grainger Inc. Stock (GWW) Price History
The historical daily chart and data for W.W. Grainger Inc. stock (GWW), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $929.26.
- W.W. Grainger Inc. all-time high stock price is $1,034.18, occurred on March 21, 2024.
- The lowest W.W. Grainger Inc. stock price recorded was $155.00 on August 28, 2017. Since then, W.W. Grainger Inc.'s stock price has risen over 499.52% to $929.26 now.
- The 52-week high stock price for GWW is $1,034.18, representing a 11.29% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for GWW is $641.95, indicating a -30.92% decrease from the current share price, occurred on June 01, 2023.
- The closing price of W.W. Grainger Inc. (GWW) stock in the beginning of 2023 was $510.18. The stock closed the year at $556.25, a gain of over 9.03% for the year.
The table below shows more information about GWW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $950.4 | $923.1 | $27.22 | 348,024.0 | -1.96% |
| Apr 25, 2024 | $955.5 | $920.8 | $34.64 | 413,053.0 | -1.09% |
| Apr 24, 2024 | $965.2 | $946.0 | $19.19 | 292,116.0 | +0.26% |
| Apr 23, 2024 | $962.0 | $942.1 | $19.91 | 198,540.0 | +1.46% |
| Apr 22, 2024 | $956.1 | $940.4 | $15.74 | 245,408.0 | -0.06% |
| Apr 19, 2024 | $946.0 | $932.8 | $13.21 | 249,537.0 | +0.55% |
| Apr 18, 2024 | $956.0 | $935.9 | $20.10 | 184,223.0 | -1.30% |
| Apr 17, 2024 | $962.5 | $943.1 | $19.34 | 157,897.0 | -0.71% |
| Apr 16, 2024 | $960.7 | $950.5 | $10.21 | 194,567.0 | +0.13% |
| Apr 15, 2024 | $980.0 | $950.0 | $30.05 | 228,033.0 | -0.99% |
| Apr 12, 2024 | $970.1 | $958.9 | $11.22 | 249,408.0 | -0.13% |
| Apr 11, 2024 | $989.1 | $962.1 | $27.06 | 372,486.0 | -3.46% |
| Apr 10, 2024 | $1,014.5 | $995.5 | $19.07 | 235,435.0 | -0.68% |
| Apr 09, 2024 | $1,015.9 | $986.5 | $29.44 | 190,205.0 | -0.61% |
| Apr 08, 2024 | $1,021.6 | $1,012.5 | $9.14 | 111,999.0 | -0.09% |
| Apr 05, 2024 | $1,018.5 | $995.0 | $23.51 | 138,672.0 | +2.18% |
| Apr 04, 2024 | $1,016.4 | $990.6 | $25.72 | 157,381.0 | -1.34% |
| Apr 03, 2024 | $1,012.4 | $998.0 | $14.38 | 163,980.0 | +0.62% |
| Apr 02, 2024 | $1,010.4 | $996.4 | $14.00 | 187,435.0 | -0.91% |
| Apr 01, 2024 | $1,017.6 | $1,007.5 | $10.08 | 122,836.0 | -0.75% |
W.W. Grainger Inc. Stock (GWW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of W.W. Grainger Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GWW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of W.W. Grainger Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
W.W. Grainger Inc. Stock (GWW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $1,021.6 | $920.8 | $100.8 | 4,789,259.0 | -8.65% |
| Mar, 2024 | $1,034.2 | $954.7 | $79.51 | 4,153,161.0 | +4.50% |
| Feb, 2024 | $979.5 | $896.5 | $82.93 | 4,746,747.0 | +8.69% |
| Jan, 2024 | $922.5 | $801.0 | $121.5 | 5,570,724.0 | +8.08% |
W.W. Grainger Inc. Stock (GWW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $841.0 | $785.0 | $55.95 | 4,437,908.0 | +5.41% |
| Nov, 2023 | $815.5 | $728.0 | $87.53 | 5,831,454.0 | +7.72% |
| Oct, 2023 | $745.2 | $674.4 | $70.76 | 6,629,760.0 | +5.49% |
| Sep, 2023 | $719.2 | $678.6 | $40.54 | 4,357,103.0 | -3.12% |
| Aug, 2023 | $737.5 | $695.5 | $42.07 | 5,223,538.0 | -3.30% |
| Jul, 2023 | $811.6 | $719.2 | $92.40 | 6,102,267.0 | -6.35% |
| Jun, 2023 | $795.8 | $642.0 | $153.9 | 5,956,920.0 | +21.50% |
| May, 2023 | $703.9 | $647.1 | $56.80 | 5,401,431.0 | -6.69% |
| Apr, 2023 | $698.7 | $626.0 | $72.72 | 5,637,420.0 | +0.98% |
| Mar, 2023 | $709.2 | $650.5 | $58.75 | 6,412,666.0 | +3.05% |
| Feb, 2023 | $685.2 | $584.6 | $100.6 | 6,324,422.0 | +13.39% |
| Jan, 2023 | $590.5 | $534.0 | $56.44 | 5,501,797.0 | +5.97% |
W.W. Grainger Inc. Stock (GWW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $606.0 | $550.8 | $55.11 | 6,108,648.0 | -7.76% |
| Nov, 2022 | $612.1 | $571.8 | $40.23 | 6,108,817.0 | +3.20% |
| Oct, 2022 | $587.3 | $488.2 | $99.07 | 6,651,294.0 | +19.45% |
| Sep, 2022 | $577.1 | $483.2 | $93.89 | 8,678,969.0 | -11.85% |
| Aug, 2022 | $588.6 | $535.1 | $53.53 | 5,876,567.0 | +2.10% |
| Jul, 2022 | $544.8 | $441.6 | $103.2 | 6,483,211.0 | +19.61% |
| Jun, 2022 | $508.8 | $440.5 | $68.29 | 5,932,846.0 | -6.70% |
| May, 2022 | $507.8 | $455.6 | $52.15 | 6,605,489.0 | -2.59% |
| Apr, 2022 | $529.9 | $482.1 | $47.79 | 6,239,910.0 | -3.06% |
| Mar, 2022 | $526.0 | $462.5 | $63.53 | 6,643,782.0 | +8.12% |
| Feb, 2022 | $525.4 | $453.7 | $71.76 | 6,418,455.0 | -3.65% |
| Jan, 2022 | $523.9 | $475.7 | $48.21 | 5,485,742.0 | -4.46% |
0.23%
0.18%
Cap:
|
Volume (24h):